KissMeData/263690/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	205600	270330580	9670	9670	9670	9670	125
3	20240423	205500	270330580	9670	9670	9670	9670	0
4	20240423	205400	270330580	9670	9670	9670	9670	0
5	20240423	205300	270330580	9670	9670	9670	9670	0
6	20240423	205200	270330580	9670	9670	9670	9670	0
7	20240423	205100	270330580	9670	9670	9670	9670	0
8	20240423	205000	270330580	9670	9670	9670	9670	0
9	20240423	204900	270330580	9670	9670	9670	9670	0
10	20240423	204800	270330580	9670	9670	9670	9670	0
11	20240423	204700	270330580	9670	9670	9670	9670	0
12	20240423	204600	270330580	9670	9670	9670	9670	0
13	20240423	204500	270330580	9670	9670	9670	9670	0
14	20240423	204400	270330580	9670	9670	9670	9670	0
15	20240423	204300	270330580	9670	9670	9670	9670	0
16	20240423	204200	270330580	9670	9670	9670	9670	0
17	20240423	204100	270330580	9670	9670	9670	9670	0
18	20240423	204000	270330580	9670	9670	9670	9670	0
19	20240423	203900	270330580	9670	9670	9670	9670	0
20	20240423	203800	270330580	9670	9670	9670	9670	0
21	20240423	203700	270330580	9670	9670	9670	9670	0
22	20240423	203600	270330580	9670	9670	9670	9670	0
23	20240423	203500	270330580	9670	9670	9670	9670	0
24	20240423	203400	270330580	9670	9670	9670	9670	0
25	20240423	203300	270330580	9670	9670	9670	9670	0
26	20240423	203200	270330580	9670	9670	9670	9670	0
27	20240423	203100	270330580	9670	9670	9670	9670	0
28	20240423	203000	270330580	9670	9670	9670	9670	0
29	20240423	202900	270330580	9670	9670	9670	9670	0
30	20240423	202800	270330580	9670	9670	9670	9670	0
31	20240423	202700	270330580	9670	9670	9670	9670	0
32	20240423	202600	270330580	9670	9670	9670	9670	125
33	20240423	202500	270330580	9670	9670	9670	9670	0
34	20240423	202400	270330580	9670	9670	9670	9670	0
35	20240423	202300	270330580	9670	9670	9670	9670	0
36	20240423	202200	270330580	9670	9670	9670	9670	0
37	20240423	202100	270330580	9670	9670	9670	9670	0
38	20240423	202000	270330580	9670	9670	9670	9670	0
39	20240423	201900	270330580	9670	9670	9670	9670	0
40	20240423	201800	270330580	9670	9670	9670	9670	0
41	20240423	201700	270330580	9670	9670	9670	9670	0
42	20240423	201600	270330580	9670	9670	9670	9670	0
43	20240423	201500	270330580	9670	9670	9670	9670	0
44	20240423	201400	270330580	9670	9670	9670	9670	0
45	20240423	201300	270330580	9670	9670	9670	9670	0
46	20240423	201200	270330580	9670	9670	9670	9670	0
47	20240423	201100	270330580	9670	9670	9670	9670	0
48	20240423	201000	270330580	9670	9670	9670	9670	0
49	20240423	200900	270330580	9670	9670	9670	9670	0
50	20240423	200800	270330580	9670	9670	9670	9670	0
51	20240423	200700	270330580	9670	9670	9670	9670	0
52	20240423	200600	270330580	9670	9670	9670	9670	0
53	20240423	200500	270330580	9670	9670	9670	9670	0
54	20240423	200400	270330580	9670	9670	9670	9670	0
55	20240423	200300	270330580	9670	9670	9670	9670	0
56	20240423	200200	270330580	9670	9670	9670	9670	0
57	20240423	200100	270330580	9670	9670	9670	9670	0
58	20240423	200000	270330580	9670	9670	9670	9670	0
59	20240423	195900	270330580	9670	9670	9670	9670	0
60	20240423	195800	270330580	9670	9670	9670	9670	0
61	20240423	195700	270330580	9670	9670	9670	9670	0
62	20240423	195600	270330580	9670	9670	9670	9670	125
63	20240423	195500	270330580	9670	9670	9670	9670	0
64	20240423	195400	270330580	9670	9670	9670	9670	0
65	20240423	195300	270330580	9670	9670	9670	9670	0
66	20240423	195200	270330580	9670	9670	9670	9670	0
67	20240423	195100	270330580	9670	9670	9670	9670	0
68	20240423	195000	270330580	9670	9670	9670	9670	0
69	20240423	194900	270330580	9670	9670	9670	9670	0
70	20240423	194800	270330580	9670	9670	9670	9670	0
71	20240423	194700	270330580	9670	9670	9670	9670	0
72	20240423	194600	270330580	9670	9670	9670	9670	0
73	20240423	194500	270330580	9670	9670	9670	9670	0
74	20240423	194400	270330580	9670	9670	9670	9670	0
75	20240423	194300	270330580	9670	9670	9670	9670	0
76	20240423	194200	270330580	9670	9670	9670	9670	0
77	20240423	194100	270330580	9670	9670	9670	9670	0
78	20240423	194000	270330580	9670	9670	9670	9670	0
79	20240423	193900	270330580	9670	9670	9670	9670	0
80	20240423	193800	270330580	9670	9670	9670	9670	0
81	20240423	193700	270330580	9670	9670	9670	9670	0
82	20240423	193600	270330580	9670	9670	9670	9670	0
83	20240423	193500	270330580	9670	9670	9670	9670	0
84	20240423	193400	270330580	9670	9670	9670	9670	0
85	20240423	193300	270330580	9670	9670	9670	9670	0
86	20240423	193200	270330580	9670	9670	9670	9670	0
87	20240423	193100	270330580	9670	9670	9670	9670	0
88	20240423	193000	270330580	9670	9670	9670	9670	0
89	20240423	192900	270330580	9670	9670	9670	9670	0
90	20240423	192800	270330580	9670	9670	9670	9670	0
91	20240423	192700	270330580	9670	9670	9670	9670	0
92	20240423	192600	270330580	9670	9670	9670	9670	125
93	20240423	192500	270330580	9670	9670	9670	9670	0
94	20240423	192400	270330580	9670	9670	9670	9670	0
95	20240423	192300	270330580	9670	9670	9670	9670	0
96	20240423	192200	270330580	9670	9670	9670	9670	0
97	20240423	192100	270330580	9670	9670	9670	9670	0
98	20240423	192000	270330580	9670	9670	9670	9670	0
99	20240423	191900	270330580	9670	9670	9670	9670	0
100	20240423	191800	270330580	9670	9670	9670	9670	0
101	20240423	191700	270330580	9670	9670	9670	9670	0
102	20240423	191600	270330580	9670	9670	9670	9670	0
103	20240423	191500	270330580	9670	9670	9670	9670	0
104	20240423	191400	270330580	9670	9670	9670	9670	0
105	20240423	191300	270330580	9670	9670	9670	9670	0
106	20240423	191200	270330580	9670	9670	9670	9670	0
107	20240423	191100	270330580	9670	9670	9670	9670	0
108	20240423	191000	270330580	9670	9670	9670	9670	0
109	20240423	190900	270330580	9670	9670	9670	9670	0
110	20240423	190800	270330580	9670	9670	9670	9670	0
111	20240423	190700	270330580	9670	9670	9670	9670	0
112	20240423	190600	270330580	9670	9670	9670	9670	0
113	20240423	190500	270330580	9670	9670	9670	9670	0
114	20240423	190400	270330580	9670	9670	9670	9670	0
115	20240423	190300	270330580	9670	9670	9670	9670	0
116	20240423	190200	270330580	9670	9670	9670	9670	0
117	20240423	190100	270330580	9670	9670	9670	9670	0
118	20240423	190000	270330580	9670	9670	9670	9670	0
119	20240423	185900	270330580	9670	9670	9670	9670	0
120	20240423	185800	270330580	9670	9670	9670	9670	0
121	20240423	185700	270330580	9670	9670	9670	9670	0
122	20240423	185600	270330580	9670	9670	9670	9670	125
123	20240423	185500	270330580	9670	9670	9670	9670	0
124	20240423	185400	270330580	9670	9670	9670	9670	0
125	20240423	185300	270330580	9670	9670	9670	9670	0
126	20240423	185200	270330580	9670	9670	9670	9670	0
127	20240423	185100	270330580	9670	9670	9670	9670	0
128	20240423	185000	270330580	9670	9670	9670	9670	0
129	20240423	184900	270330580	9670	9670	9670	9670	0
130	20240423	184800	270330580	9670	9670	9670	9670	0
131	20240423	184700	270330580	9670	9670	9670	9670	0
132	20240423	184600	270330580	9670	9670	9670	9670	0
133	20240423	184500	270330580	9670	9670	9670	9670	0
134	20240423	184400	270330580	9670	9670	9670	9670	0
135	20240423	184300	270330580	9670	9670	9670	9670	0
136	20240423	184200	270330580	9670	9670	9670	9670	0
137	20240423	184100	270330580	9670	9670	9670	9670	0
138	20240423	184000	270330580	9670	9670	9670	9670	0
139	20240423	183900	270330580	9670	9670	9670	9670	0
140	20240423	183800	270330580	9670	9670	9670	9670	0
141	20240423	183700	270330580	9670	9670	9670	9670	0
142	20240423	183600	270330580	9670	9670	9670	9670	0
143	20240423	183500	270330580	9670	9670	9670	9670	0
144	20240423	183400	270330580	9670	9670	9670	9670	0
145	20240423	183300	270330580	9670	9670	9670	9670	0
146	20240423	183200	270330580	9670	9670	9670	9670	0
147	20240423	183100	270330580	9670	9670	9670	9670	0
148	20240423	183000	270330580	9670	9670	9670	9670	0
149	20240423	182900	270330580	9670	9670	9670	9670	0
150	20240423	182800	270330580	9670	9670	9670	9670	0
151	20240423	182700	270330580	9670	9670	9670	9670	0
152	20240423	182600	270330580	9670	9670	9670	9670	125
153	20240423	182500	270330580	9670	9670	9670	9670	0
154	20240423	182400	270330580	9670	9670	9670	9670	0
155	20240423	182300	270330580	9670	9670	9670	9670	0
156	20240423	182200	270330580	9670	9670	9670	9670	0
157	20240423	182100	270330580	9670	9670	9670	9670	0
158	20240423	182000	270330580	9670	9670	9670	9670	0
159	20240423	181900	270330580	9670	9670	9670	9670	0
160	20240423	181800	270330580	9670	9670	9670	9670	0
161	20240423	181700	270330580	9670	9670	9670	9670	0
162	20240423	181600	270330580	9670	9670	9670	9670	0
163	20240423	181500	270330580	9670	9670	9670	9670	0
164	20240423	181400	270330580	9670	9670	9670	9670	0
165	20240423	181300	270330580	9670	9670	9670	9670	0
166	20240423	181200	270330580	9670	9670	9670	9670	0
167	20240423	181100	270330580	9670	9670	9670	9670	0
168	20240423	181000	270330580	9670	9670	9670	9670	0
169	20240423	180900	270330580	9670	9670	9670	9670	0
170	20240423	180800	270330580	9670	9670	9670	9670	0
171	20240423	180700	270330580	9670	9670	9670	9670	0
172	20240423	180600	270330580	9670	9670	9670	9670	0
173	20240423	180500	270330580	9670	9670	9670	9670	0
174	20240423	180400	270330580	9670	9670	9670	9670	0
175	20240423	180300	270330580	9670	9670	9670	9670	0
176	20240423	180200	270330580	9670	9670	9670	9670	0
177	20240423	180100	270330580	9670	9670	9670	9670	0
178	20240423	180000	270330580	9670	9670	9670	9670	0
179	20240423	175900	270330580	9670	9670	9670	9670	0
180	20240423	175800	270330580	9670	9670	9670	9670	0
181	20240423	175700	270330580	9670	9670	9670	9670	0
182	20240423	175600	270330580	9670	9670	9670	9670	125
183	20240423	175500	270330580	9670	9670	9670	9670	0
184	20240423	175400	270330580	9670	9670	9670	9670	0
185	20240423	175300	270330580	9670	9670	9670	9670	0
186	20240423	175200	270330580	9670	9670	9670	9670	0
187	20240423	175100	270330580	9670	9670	9670	9670	0
188	20240423	175000	270330580	9670	9670	9670	9670	0
189	20240423	174900	270330580	9670	9670	9670	9670	0
190	20240423	174800	270330580	9670	9670	9670	9670	0
191	20240423	174700	270330580	9670	9670	9670	9670	0
192	20240423	174600	270330580	9670	9670	9670	9670	0
193	20240423	174500	270330580	9670	9670	9670	9670	0
194	20240423	174400	270330580	9670	9670	9670	9670	0
195	20240423	174300	270330580	9670	9670	9670	9670	0
196	20240423	174200	270330580	9670	9670	9670	9670	0
197	20240423	174100	270330580	9670	9670	9670	9670	0
198	20240423	174000	270330580	9670	9670	9670	9670	0
199	20240423	173900	270330580	9670	9670	9670	9670	0
200	20240423	173800	270330580	9670	9670	9670	9670	0
201	20240423	173700	270330580	9670	9670	9670	9670	0
202	20240423	173600	270330580	9670	9670	9670	9670	0
203	20240423	173500	270330580	9670	9670	9670	9670	0
204	20240423	173400	270330580	9670	9670	9670	9670	0
205	20240423	173300	270330580	9670	9670	9670	9670	0
206	20240423	173200	270330580	9670	9670	9670	9670	0
207	20240423	173100	270330580	9670	9670	9670	9670	0
208	20240423	173000	270330580	9670	9670	9670	9670	0
209	20240423	172900	270330580	9670	9670	9670	9670	0
210	20240423	172800	270330580	9670	9670	9670	9670	0
211	20240423	172700	270330580	9670	9670	9670	9670	0
212	20240423	172600	270330580	9670	9670	9670	9670	125
213	20240423	172500	270330580	9670	9670	9670	9670	0
214	20240423	172400	270330580	9670	9670	9670	9670	0
215	20240423	172300	270330580	9670	9670	9670	9670	0
216	20240423	172200	270330580	9670	9670	9670	9670	0
217	20240423	172100	270330580	9670	9670	9670	9670	0
218	20240423	172000	270330580	9670	9670	9670	9670	0
219	20240423	171900	270330580	9670	9670	9670	9670	0
220	20240423	171800	270330580	9670	9670	9670	9670	0
221	20240423	171700	270330580	9670	9670	9670	9670	0
222	20240423	171600	270330580	9670	9670	9670	9670	0
223	20240423	171500	270330580	9670	9670	9670	9670	0
224	20240423	171400	270330580	9670	9670	9670	9670	0
225	20240423	171300	270330580	9670	9670	9670	9670	0
226	20240423	171200	270330580	9670	9670	9670	9670	0
227	20240423	171100	270330580	9670	9670	9670	9670	0
228	20240423	171000	270330580	9670	9670	9670	9670	0
229	20240423	170900	270330580	9670	9670	9670	9670	0
230	20240423	170800	270330580	9670	9670	9670	9670	0
231	20240423	170700	270330580	9670	9670	9670	9670	0
232	20240423	170600	270330580	9670	9670	9670	9670	0
233	20240423	170500	270330580	9670	9670	9670	9670	0
234	20240423	170400	270330580	9670	9670	9670	9670	0
235	20240423	170300	270330580	9670	9670	9670	9670	0
236	20240423	170200	270330580	9670	9670	9670	9670	0
237	20240423	170100	270330580	9670	9670	9670	9670	0
238	20240423	170000	270330580	9670	9670	9670	9670	0
239	20240423	165900	270330580	9670	9670	9670	9670	0
240	20240423	165800	270330580	9670	9670	9670	9670	0
241	20240423	165700	270330580	9670	9670	9670	9670	0
242	20240423	165600	270330580	9670	9670	9670	9670	125
243	20240423	165500	270330580	9670	9670	9670	9670	0
244	20240423	165400	270330580	9670	9670	9670	9670	0
245	20240423	165300	270330580	9670	9670	9670	9670	0
246	20240423	165200	270330580	9670	9670	9670	9670	0
247	20240423	165100	270330580	9670	9670	9670	9670	0
248	20240423	165000	270330580	9670	9670	9670	9670	0
249	20240423	164900	270330580	9670	9670	9670	9670	0
250	20240423	164800	270330580	9670	9670	9670	9670	0
251	20240423	164700	270330580	9670	9670	9670	9670	0
252	20240423	164600	270330580	9670	9670	9670	9670	0
253	20240423	164500	270330580	9670	9670	9670	9670	0
254	20240423	164400	270330580	9670	9670	9670	9670	0
255	20240423	164300	270330580	9670	9670	9670	9670	0
256	20240423	164200	270330580	9670	9670	9670	9670	0
257	20240423	164100	270330580	9670	9670	9670	9670	0
258	20240423	164000	270330580	9670	9670	9670	9670	0
259	20240423	163900	270330580	9670	9670	9670	9670	0
260	20240423	163800	270330580	9670	9670	9670	9670	0
261	20240423	163700	270330580	9670	9670	9670	9670	0
262	20240423	163600	270330580	9670	9670	9670	9670	0
263	20240423	163500	270330580	9670	9670	9670	9670	0
264	20240423	163400	270330580	9670	9670	9670	9670	0
265	20240423	163300	270330580	9670	9670	9670	9670	0
266	20240423	163200	270330580	9670	9670	9670	9670	0
267	20240423	163100	270330580	9670	9670	9670	9670	0
268	20240423	163000	270330580	9670	9670	9670	9670	0
269	20240423	162900	270330580	9670	9670	9670	9670	0
270	20240423	162800	270330580	9670	9670	9670	9670	0
271	20240423	162700	270330580	9670	9670	9670	9670	0
272	20240423	162600	270330580	9670	9670	9670	9670	125
273	20240423	162500	270330580	9670	9670	9670	9670	0
274	20240423	162400	270330580	9670	9670	9670	9670	0
275	20240423	162300	270330580	9670	9670	9670	9670	0
276	20240423	162200	270330580	9670	9670	9670	9670	0
277	20240423	162100	270330580	9670	9670	9670	9670	0
278	20240423	162000	270330580	9670	9670	9670	9670	0
279	20240423	161900	270330580	9670	9670	9670	9670	0
280	20240423	161800	270330580	9670	9670	9670	9670	0
281	20240423	161700	270330580	9670	9670	9670	9670	0
282	20240423	161600	270330580	9670	9670	9670	9670	0
283	20240423	161500	270330580	9670	9670	9670	9670	0
284	20240423	161400	270330580	9670	9670	9670	9670	0
285	20240423	161300	270330580	9670	9670	9670	9670	0
286	20240423	161200	270330580	9670	9670	9670	9670	0
287	20240423	161100	270330580	9670	9670	9670	9670	0
288	20240423	161000	270330580	9670	9670	9670	9670	0
289	20240423	160900	270330580	9670	9670	9670	9670	0
290	20240423	160800	270330580	9670	9670	9670	9670	0
291	20240423	160700	270330580	9670	9670	9670	9670	0
292	20240423	160600	270330580	9670	9670	9670	9670	0
293	20240423	160500	270330580	9670	9670	9670	9670	0
294	20240423	160400	270330580	9670	9670	9670	9670	0
295	20240423	160300	270330580	9670	9670	9670	9670	0
296	20240423	160200	270330580	9670	9670	9670	9670	0
297	20240423	160100	270330580	9670	9670	9670	9670	0
298	20240423	160000	270330580	9670	9670	9670	9670	0
299	20240423	155900	270330580	9670	9670	9670	9670	0
300	20240423	155800	270330580	9670	9670	9670	9670	0
301	20240423	155700	270330580	9670	9670	9670	9670	0
302	20240423	155600	270330580	9670	9670	9670	9670	125
303	20240423	155500	270330580	9670	9670	9670	9670	0
304	20240423	155400	270330580	9670	9670	9670	9670	0
305	20240423	155300	270330580	9670	9670	9670	9670	0
306	20240423	155200	270330580	9670	9670	9670	9670	0
307	20240423	155100	270330580	9670	9670	9670	9670	0
308	20240423	155000	270330580	9670	9670	9670	9670	0
309	20240423	154900	270330580	9670	9670	9670	9670	0
310	20240423	154800	270330580	9670	9670	9670	9670	0
311	20240423	154700	270330580	9670	9670	9670	9670	0
312	20240423	154600	270330580	9670	9670	9670	9670	0
313	20240423	154500	270330580	9670	9670	9670	9670	0
314	20240423	154400	270330580	9670	9670	9670	9670	0
315	20240423	154300	270330580	9670	9670	9670	9670	0
316	20240423	154200	270330580	9670	9670	9670	9670	0
317	20240423	154100	270330580	9670	9670	9670	9670	0
318	20240423	154000	270330580	9670	9670	9670	9670	0
319	20240423	153900	270330580	9670	9670	9670	9670	0
320	20240423	153800	270330580	9670	9670	9670	9670	0
321	20240423	153700	270330580	9670	9670	9670	9670	0
322	20240423	153600	270330580	9670	9670	9670	9670	0
323	20240423	153500	270330580	9670	9670	9670	9670	0
324	20240423	153400	270330580	9670	9670	9670	9670	0
325	20240423	153300	270330580	9670	9670	9670	9670	0
326	20240423	153200	270330580	9670	9670	9670	9670	0
327	20240423	153100	270330580	9670	9670	9670	9670	0
328	20240423	153000	270330580	9670	9670	9670	9670	125
329	20240423	152900	269121830	9740	9740	9740	9740	0
330	20240423	152800	269121830	9740	9740	9740	9740	0
331	20240423	152700	269121830	9740	9740	9740	9740	0
332	20240423	152600	269121830	9740	9740	9740	9740	0
333	20240423	152500	269121830	9740	9740	9740	9740	0
334	20240423	152400	269121830	9740	9740	9740	9740	0
335	20240423	152300	269121830	9740	9740	9740	9740	0
336	20240423	152200	269121830	9740	9740	9740	9740	0
337	20240423	152100	269121830	9740	9740	9740	9740	0
338	20240423	152000	269121830	9740	9740	9740	9740	0
339	20240423	151900	269121830	9740	9740	9740	9740	1
340	20240423	151800	269112090	9670	9670	9670	9670	0
341	20240423	151700	269112090	9670	9680	9680	9670	269
342	20240423	151600	266510830	9700	9700	9700	9700	0
343	20240423	151500	266510830	9700	9670	9700	9670	66
344	20240423	151400	265870660	9670	9670	9670	9670	101
345	20240423	151300	264893990	9700	9670	9700	9670	105
346	20240423	151200	263878610	9670	9670	9700	9670	104
347	20240423	151100	262872900	9670	9680	9680	9670	292
348	20240423	151000	260048520	9680	9680	9680	9680	307
349	20240423	150900	257076760	9700	9680	9700	9680	127
350	20240423	150800	255846880	9690	9690	9690	9690	0
351	20240423	150700	255846880	9690	9690	9690	9690	0
352	20240423	150600	255846880	9690	9690	9690	9690	0
353	20240423	150500	255846880	9690	9690	9690	9690	0
354	20240423	150400	255846880	9690	9690	9690	9690	0
355	20240423	150300	255846880	9690	9690	9690	9690	0
356	20240423	150200	255846880	9690	9690	9690	9690	0
357	20240423	150100	255846880	9690	9690	9690	9690	0
358	20240423	150000	255846880	9690	9690	9690	9690	0
359	20240423	145900	255846880	9690	9690	9690	9690	0
360	20240423	145800	255846880	9690	9690	9690	9690	0
361	20240423	145700	255846880	9690	9690	9690	9690	0
362	20240423	145600	255846880	9690	9690	9690	9690	0
363	20240423	145500	255846880	9690	9690	9690	9690	0
364	20240423	145400	255846880	9690	9690	9690	9690	206
365	20240423	145300	253850740	9690	9690	9690	9690	0
366	20240423	145200	253850740	9690	9690	9690	9690	0
367	20240423	145100	253850740	9690	9690	9690	9690	4
368	20240423	145000	253811980	9680	9680	9680	9680	30
369	20240423	144900	253521580	9680	9680	9680	9680	0
370	20240423	144800	253521580	9680	9680	9680	9680	0
371	20240423	144700	253521580	9680	9680	9680	9680	0
372	20240423	144600	253521580	9680	9680	9680	9680	3
373	20240423	144500	253492540	9690	9690	9690	9690	53
374	20240423	144400	252978970	9690	9690	9690	9690	1
375	20240423	144300	252969280	9690	9690	9690	9690	1
376	20240423	144200	252959590	9680	9680	9680	9680	0
377	20240423	144100	252959590	9680	9680	9680	9680	0
378	20240423	144000	252959590	9680	9680	9680	9680	0
379	20240423	143900	252959590	9680	9680	9680	9680	1
380	20240423	143800	252949910	9680	9680	9680	9680	0
381	20240423	143700	252949910	9680	9680	9680	9680	0
382	20240423	143600	252949910	9680	9680	9680	9680	0
383	20240423	143500	252949910	9680	9680	9680	9680	150
384	20240423	143400	251497910	9680	9680	9680	9680	0
385	20240423	143300	251497910	9680	9680	9680	9680	0
386	20240423	143200	251497910	9680	9680	9680	9680	0
387	20240423	143100	251497910	9680	9680	9680	9680	0
388	20240423	143000	251497910	9680	9680	9680	9680	200
389	20240423	142900	249561910	9690	9690	9690	9690	0
390	20240423	142800	249561910	9690	9690	9690	9690	0
391	20240423	142700	249561910	9690	9690	9690	9690	50
392	20240423	142600	249077410	9680	9680	9680	9680	0
393	20240423	142500	249077410	9680	9680	9680	9680	0
394	20240423	142400	249077410	9680	9680	9680	9680	0
395	20240423	142300	249077410	9680	9680	9680	9680	0
396	20240423	142200	249077410	9680	9680	9680	9680	0
397	20240423	142100	249077410	9680	9680	9680	9680	0
398	20240423	142000	249077410	9680	9680	9680	9680	100
399	20240423	141900	248109410	9680	9680	9680	9680	0
400	20240423	141800	248109410	9680	9680	9680	9680	0
401	20240423	141700	248109410	9680	9680	9680	9680	0
402	20240423	141600	248109410	9680	9680	9680	9680	0
403	20240423	141500	248109410	9680	9680	9680	9680	0
404	20240423	141400	248109410	9680	9680	9680	9680	0
405	20240423	141300	248109410	9680	9680	9680	9680	0
406	20240423	141200	248109410	9680	9680	9680	9680	0
407	20240423	141100	248109410	9680	9680	9680	9680	80
408	20240423	141000	247335010	9680	9680	9680	9680	200
409	20240423	140900	245399010	9690	9690	9690	9690	0
410	20240423	140800	245399010	9690	9690	9690	9690	0
411	20240423	140700	245399010	9690	9690	9690	9690	0
412	20240423	140600	245399010	9690	9690	9690	9690	0
413	20240423	140500	245399010	9690	9690	9690	9690	0
414	20240423	140400	245399010	9690	9690	9690	9690	0
415	20240423	140300	245399010	9690	9690	9690	9690	0
416	20240423	140200	245399010	9690	9690	9690	9690	0
417	20240423	140100	245399010	9690	9690	9690	9690	0
418	20240423	140000	245399010	9690	9690	9690	9690	0
419	20240423	135900	245399010	9690	9690	9690	9690	0
420	20240423	135800	245399010	9690	9690	9690	9690	0
421	20240423	135700	245399010	9690	9690	9690	9690	0
422	20240423	135600	245399010	9690	9690	9690	9690	0
423	20240423	135500	245399010	9690	9690	9690	9690	0
424	20240423	135400	245399010	9690	9690	9690	9690	0
425	20240423	135300	245399010	9690	9690	9690	9690	0
426	20240423	135200	245399010	9690	9690	9690	9690	0
427	20240423	135100	245399010	9690	9690	9690	9690	1
428	20240423	135000	245389320	9650	9670	9670	9650	149
429	20240423	134900	243949850	9690	9690	9690	9690	0
430	20240423	134800	243949850	9690	9690	9690	9690	0
431	20240423	134700	243949850	9690	9690	9690	9690	0
432	20240423	134600	243949850	9690	9690	9690	9690	0
433	20240423	134500	243949850	9690	9690	9690	9690	0
434	20240423	134400	243949850	9690	9690	9690	9690	0
435	20240423	134300	243949850	9690	9690	9690	9690	0
436	20240423	134200	243949850	9690	9690	9690	9690	0
437	20240423	134100	243949850	9690	9690	9690	9690	0
438	20240423	134000	243949850	9690	9690	9690	9690	0
439	20240423	133900	243949850	9690	9690	9690	9690	0
440	20240423	133800	243949850	9690	9690	9690	9690	0
441	20240423	133700	243949850	9690	9690	9690	9690	0
442	20240423	133600	243949850	9690	9690	9690	9690	0
443	20240423	133500	243949850	9690	9690	9690	9690	0
444	20240423	133400	243949850	9690	9690	9690	9690	0
445	20240423	133300	243949850	9690	9690	9690	9690	0
446	20240423	133200	243949850	9690	9690	9690	9690	0
447	20240423	133100	243949850	9690	9690	9690	9690	0
448	20240423	133000	243949850	9690	9690	9690	9690	0
449	20240423	132900	243949850	9690	9690	9690	9690	10
450	20240423	132800	243852950	9690	9690	9690	9690	0
451	20240423	132700	243852950	9690	9690	9690	9690	0
452	20240423	132600	243852950	9690	9690	9690	9690	0
453	20240423	132500	243852950	9690	9690	9690	9690	0
454	20240423	132400	243852950	9690	9690	9690	9690	0
455	20240423	132300	243852950	9690	9690	9690	9690	0
456	20240423	132200	243852950	9690	9690	9690	9690	0
457	20240423	132100	243852950	9690	9690	9690	9690	0
458	20240423	132000	243852950	9690	9690	9690	9690	2
459	20240423	131900	243833570	9690	9690	9690	9690	0
460	20240423	131800	243833570	9690	9690	9690	9690	0
461	20240423	131700	243833570	9690	9690	9690	9690	0
462	20240423	131600	243833570	9690	9690	9690	9690	5
463	20240423	131500	243785120	9690	9690	9690	9690	0
464	20240423	131400	243785120	9690	9690	9690	9690	120
465	20240423	131300	242622320	9690	9690	9690	9690	0
466	20240423	131200	242622320	9690	9690	9690	9690	0
467	20240423	131100	242622320	9690	9690	9690	9690	0
468	20240423	131000	242622320	9690	9690	9690	9690	0
469	20240423	130900	242622320	9690	9690	9690	9690	0
470	20240423	130800	242622320	9690	9690	9690	9690	0
471	20240423	130700	242622320	9690	9690	9690	9690	1
472	20240423	130600	242612630	9670	9670	9670	9670	0
473	20240423	130500	242612630	9670	9670	9670	9670	0
474	20240423	130400	242612630	9670	9670	9670	9670	0
475	20240423	130300	242612630	9670	9670	9670	9670	0
476	20240423	130200	242612630	9670	9680	9680	9670	67
477	20240423	130100	241964730	9700	9700	9700	9700	0
478	20240423	130000	241964730	9700	9700	9700	9700	0
479	20240423	125900	241964730	9700	9700	9700	9700	0
480	20240423	125800	241964730	9700	9700	9700	9700	0
481	20240423	125700	241964730	9700	9700	9700	9700	0
482	20240423	125600	241964730	9700	9700	9700	9700	0
483	20240423	125500	241964730	9700	9700	9700	9700	0
484	20240423	125400	241964730	9700	9700	9700	9700	0
485	20240423	125300	241964730	9700	9700	9700	9700	0
486	20240423	125200	241964730	9700	9700	9700	9700	0
487	20240423	125100	241964730	9700	9700	9700	9700	0
488	20240423	125000	241964730	9700	9700	9700	9700	0
489	20240423	124900	241964730	9700	9700	9700	9700	0
490	20240423	124800	241964730	9700	9700	9700	9700	0
491	20240423	124700	241964730	9700	9740	9740	9700	10
492	20240423	124600	241867690	9700	9700	9700	9700	5
493	20240423	124500	241819190	9750	9750	9750	9750	0
494	20240423	124400	241819190	9750	9750	9750	9750	0
495	20240423	124300	241819190	9750	9750	9750	9750	0
496	20240423	124200	241819190	9750	9750	9750	9750	0
497	20240423	124100	241819190	9750	9750	9750	9750	0
498	20240423	124000	241819190	9750	9750	9750	9750	0
499	20240423	123900	241819190	9750	9750	9750	9750	0
500	20240423	123800	241819190	9750	9750	9750	9750	0
501	20240423	123700	241819190	9750	9740	9750	9740	45
502	20240423	123600	241380840	9740	9740	9740	9740	0
503	20240423	123500	241380840	9740	9740	9740	9740	0
504	20240423	123400	241380840	9740	9740	9740	9740	0
505	20240423	123300	241380840	9740	9740	9740	9740	0
506	20240423	123200	241380840	9740	9740	9740	9740	20
507	20240423	123100	241186040	9750	9740	9750	9740	45
508	20240423	123000	240747700	9740	9740	9740	9740	0
509	20240423	122900	240747700	9740	9740	9740	9740	0
510	20240423	122800	240747700	9740	9740	9740	9740	0
511	20240423	122700	240747700	9740	9740	9740	9740	0
512	20240423	122600	240747700	9740	9740	9740	9740	24
513	20240423	122500	240513940	9740	9720	9740	9720	35
514	20240423	122400	240173110	9700	9700	9700	9700	21
515	20240423	122300	239969410	9700	9700	9700	9700	0
516	20240423	122200	239969410	9700	9700	9700	9700	1220
517	20240423	122100	228135410	9700	9700	9700	9700	0
518	20240423	122000	228135410	9700	9700	9700	9700	0
519	20240423	121900	228135410	9700	9700	9700	9700	0
520	20240423	121800	228135410	9700	9700	9700	9700	0
521	20240423	121700	228135410	9700	9700	9700	9700	0
522	20240423	121600	228135410	9700	9700	9700	9700	0
523	20240423	121500	228135410	9700	9700	9700	9700	0
524	20240423	121400	228135410	9700	9700	9700	9700	0
525	20240423	121300	228135410	9700	9700	9700	9700	0
526	20240423	121200	228135410	9700	9700	9700	9700	0
527	20240423	121100	228135410	9700	9700	9700	9700	0
528	20240423	121000	228135410	9700	9700	9700	9700	0
529	20240423	120900	228135410	9700	9700	9700	9700	0
530	20240423	120800	228135410	9700	9700	9700	9700	0
531	20240423	120700	228135410	9700	9700	9700	9700	0
532	20240423	120600	228135410	9700	9700	9700	9700	0
533	20240423	120500	228135410	9700	9700	9700	9700	0
534	20240423	120400	228135410	9700	9700	9700	9700	0
535	20240423	120300	228135410	9700	9700	9700	9700	0
536	20240423	120200	228135410	9700	9700	9700	9700	0
537	20240423	120100	228135410	9700	9700	9700	9700	0
538	20240423	120000	228135410	9700	9700	9700	9700	0
539	20240423	115900	228135410	9700	9690	9700	9690	1470
540	20240423	115800	213882410	9690	9690	9690	9690	0
541	20240423	115700	213882410	9690	9690	9690	9690	8
542	20240423	115600	213804890	9690	9690	9690	9690	11
543	20240423	115500	213698300	9690	9690	9690	9690	0
544	20240423	115400	213698300	9690	9690	9690	9690	0
545	20240423	115300	213698300	9690	9690	9690	9690	3
546	20240423	115200	213669230	9680	9680	9680	9680	37
547	20240423	115100	213311070	9680	9680	9680	9680	0
548	20240423	115000	213311070	9680	9680	9680	9680	0
549	20240423	114900	213311070	9680	9680	9680	9680	0
550	20240423	114800	213311070	9680	9680	9680	9680	0
551	20240423	114700	213311070	9680	9680	9680	9680	0
552	20240423	114600	213311070	9680	9680	9680	9680	0
553	20240423	114500	213311070	9680	9680	9680	9680	0
554	20240423	114400	213311070	9680	9680	9680	9680	0
555	20240423	114300	213311070	9680	9680	9680	9680	0
556	20240423	114200	213311070	9680	9680	9680	9680	0
557	20240423	114100	213311070	9680	9680	9680	9680	0
558	20240423	114000	213311070	9680	9680	9680	9680	0
559	20240423	113900	213311070	9680	9680	9680	9680	0
560	20240423	113800	213311070	9680	9680	9680	9680	0
561	20240423	113700	213311070	9680	9680	9680	9680	0
562	20240423	113600	213311070	9680	9680	9680	9680	0
563	20240423	113500	213311070	9680	9680	9680	9680	0
564	20240423	113400	213311070	9680	9680	9680	9680	0
565	20240423	113300	213311070	9680	9680	9680	9680	0
566	20240423	113200	213311070	9680	9680	9680	9680	0
567	20240423	113100	213311070	9680	9680	9680	9680	0
568	20240423	113000	213311070	9680	9680	9680	9680	0
569	20240423	112900	213311070	9680	9680	9680	9680	0
570	20240423	112800	213311070	9680	9680	9680	9680	0
571	20240423	112700	213311070	9680	9680	9680	9680	0
572	20240423	112600	213311070	9680	9680	9680	9680	0
573	20240423	112500	213311070	9680	9680	9680	9680	0
574	20240423	112400	213311070	9680	9680	9680	9680	0
575	20240423	112300	213311070	9680	9680	9680	9680	0
576	20240423	112200	213311070	9680	9680	9680	9680	0
577	20240423	112100	213311070	9680	9680	9680	9680	0
578	20240423	112000	213311070	9680	9680	9680	9680	0
579	20240423	111900	213311070	9680	9680	9680	9680	0
580	20240423	111800	213311070	9680	9680	9680	9680	0
581	20240423	111700	213311070	9680	9680	9680	9680	0
582	20240423	111600	213311070	9680	9680	9680	9680	3
583	20240423	111500	213282030	9610	9610	9610	9610	500
584	20240423	111400	208477030	9600	9680	9680	9600	900
585	20240423	111300	199802510	9600	9620	9620	9600	1000
586	20240423	111200	190191810	9620	9670	9700	9620	1837
587	20240423	111100	172486830	9670	9690	9690	9670	900
588	20240423	111000	163772190	9690	9690	9690	9690	0
589	20240423	110900	163772190	9690	9690	9690	9690	0
590	20240423	110800	163772190	9690	9690	9690	9690	4
591	20240423	110700	163733430	9700	9700	9700	9700	90
592	20240423	110600	162860430	9700	9700	9700	9700	0
593	20240423	110500	162860430	9700	9700	9700	9700	21
594	20240423	110400	162656730	9700	9700	9700	9700	0
595	20240423	110300	162656730	9700	9700	9700	9700	19
596	20240423	110200	162472430	9700	9700	9700	9700	0
597	20240423	110100	162472430	9700	9700	9700	9700	517
598	20240423	110000	157457530	9700	9700	9700	9700	1152
599	20240423	105900	146283130	9700	9690	9700	9690	2163
600	20240423	105800	125312220	9700	9700	9700	9700	0
601	20240423	105700	125312220	9700	9700	9700	9700	2200
602	20240423	105600	103972220	9690	9690	9690	9690	150
603	20240423	105500	102518720	9700	9700	9700	9700	0
604	20240423	105400	102518720	9700	9700	9700	9700	0
605	20240423	105300	102518720	9700	9700	9700	9700	0
606	20240423	105200	102518720	9700	9700	9700	9700	1251
607	20240423	105100	90384020	9700	9700	9700	9700	1257
608	20240423	105000	78191120	9730	9730	9730	9730	0
609	20240423	104900	78191120	9730	9730	9730	9730	0
610	20240423	104800	78191120	9730	9730	9730	9730	0
611	20240423	104700	78191120	9730	9730	9730	9730	0
612	20240423	104600	78191120	9730	9730	9730	9730	0
613	20240423	104500	78191120	9730	9730	9730	9730	0
614	20240423	104400	78191120	9730	9730	9730	9730	0
615	20240423	104300	78191120	9730	9730	9730	9730	0
616	20240423	104200	78191120	9730	9730	9730	9730	0
617	20240423	104100	78191120	9730	9730	9730	9730	0
618	20240423	104000	78191120	9730	9730	9730	9730	0
619	20240423	103900	78191120	9730	9730	9730	9730	0
620	20240423	103800	78191120	9730	9730	9730	9730	0
621	20240423	103700	78191120	9730	9730	9730	9730	0
622	20240423	103600	78191120	9730	9730	9730	9730	0
623	20240423	103500	78191120	9730	9730	9730	9730	0
624	20240423	103400	78191120	9730	9730	9730	9730	0
625	20240423	103300	78191120	9730	9730	9730	9730	0
626	20240423	103200	78191120	9730	9730	9730	9730	0
627	20240423	103100	78191120	9730	9730	9730	9730	0
628	20240423	103000	78191120	9730	9730	9730	9730	0
629	20240423	102900	78191120	9730	9730	9730	9730	0
630	20240423	102800	78191120	9730	9730	9730	9730	0
631	20240423	102700	78191120	9730	9730	9730	9730	0
632	20240423	102600	78191120	9730	9730	9730	9730	0
633	20240423	102500	78191120	9730	9720	9730	9720	45
634	20240423	102400	77753280	9700	9700	9700	9700	4000
635	20240423	102300	38953280	9700	9700	9700	9700	200
636	20240423	102200	37013280	9700	9700	9700	9700	1000
637	20240423	102100	27313280	9700	9700	9700	9700	1000
638	20240423	102000	17613280	9700	9700	9700	9700	0
639	20240423	101900	17613280	9700	9700	9700	9700	0
640	20240423	101800	17613280	9700	9700	9700	9700	0
641	20240423	101700	17613280	9700	9700	9700	9700	0
642	20240423	101600	17613280	9700	9700	9700	9700	0
643	20240423	101500	17613280	9700	9700	9700	9700	0
644	20240423	101400	17613280	9700	9700	9700	9700	0
645	20240423	101300	17613280	9700	9700	9700	9700	0
646	20240423	101200	17613280	9700	9700	9700	9700	1000
647	20240423	101100	7913280	9740	9740	9740	9740	0
648	20240423	101000	7913280	9740	9740	9740	9740	0
649	20240423	100900	7913280	9740	9740	9740	9740	0
650	20240423	100800	7913280	9740	9740	9740	9740	0
651	20240423	100700	7913280	9740	9740	9740	9740	0
652	20240423	100600	7913280	9740	9740	9740	9740	0
653	20240423	100500	7913280	9740	9740	9740	9740	0
654	20240423	100400	7913280	9740	9740	9740	9740	0
655	20240423	100300	7913280	9740	9740	9740	9740	0
656	20240423	100200	7913280	9740	9740	9740	9740	0
657	20240423	100100	7913280	9740	9740	9740	9740	0
658	20240423	100000	7913280	9740	9740	9740	9740	1
659	20240423	095900	7903540	9680	9700	9700	9680	100
660	20240423	095800	6934900	9730	9730	9730	9730	11
661	20240423	095700	6827870	9730	9730	9730	9730	0
662	20240423	095600	6827870	9730	9730	9730	9730	0
663	20240423	095500	6827870	9730	9730	9730	9730	1
664	20240423	095400	6818140	9710	9710	9710	9710	0
665	20240423	095300	6818140	9710	9710	9710	9710	0
666	20240423	095200	6818140	9710	9710	9710	9710	0
667	20240423	095100	6818140	9710	9710	9710	9710	0
668	20240423	095000	6818140	9710	9710	9710	9710	0
669	20240423	094900	6818140	9710	9710	9710	9710	0
670	20240423	094800	6818140	9710	9710	9710	9710	0
671	20240423	094700	6818140	9710	9710	9710	9710	0
672	20240423	094600	6818140	9710	9710	9710	9710	0
673	20240423	094500	6818140	9710	9710	9710	9710	0
674	20240423	094400	6818140	9710	9710	9710	9710	0
675	20240423	094300	6818140	9710	9710	9710	9710	0
676	20240423	094200	6818140	9710	9710	9710	9710	0
677	20240423	094100	6818140	9710	9710	9710	9710	0
678	20240423	094000	6818140	9710	9710	9710	9710	10
679	20240423	093900	6721040	9710	9710	9710	9710	0
680	20240423	093800	6721040	9710	9710	9710	9710	0
681	20240423	093700	6721040	9710	9710	9710	9710	0
682	20240423	093600	6721040	9710	9710	9710	9710	0
683	20240423	093500	6721040	9710	9710	9710	9710	0
684	20240423	093400	6721040	9710	9750	9750	9710	21
685	20240423	093300	6517090	9750	9750	9750	9750	0
686	20240423	093200	6517090	9750	9750	9750	9750	0
687	20240423	093100	6517090	9750	9750	9750	9750	0
688	20240423	093000	6517090	9750	9750	9750	9750	0
689	20240423	092900	6517090	9750	9750	9750	9750	0
690	20240423	092800	6517090	9750	9750	9750	9750	0
691	20240423	092700	6517090	9750	9750	9750	9750	0
692	20240423	092600	6517090	9750	9750	9750	9750	1
693	20240423	092500	6507340	9690	9690	9690	9690	4
694	20240423	092400	6468580	9760	9760	9760	9760	0
695	20240423	092300	6468580	9760	9760	9760	9760	0
696	20240423	092200	6468580	9760	9760	9760	9760	0
697	20240423	092100	6468580	9760	9760	9760	9760	0
698	20240423	092000	6468580	9760	9760	9760	9760	0
699	20240423	091900	6468580	9760	9760	9760	9760	1
700	20240423	091800	6458820	9680	9680	9680	9680	0
701	20240423	091700	6458820	9680	9680	9680	9680	0
702	20240423	091600	6458820	9680	9680	9680	9680	0
703	20240423	091500	6458820	9680	9680	9680	9680	0
704	20240423	091400	6458820	9680	9680	9680	9680	0
705	20240423	091300	6458820	9680	9680	9680	9680	0
706	20240423	091200	6458820	9680	9780	9780	9680	536
707	20240423	091100	1256560	9810	9810	9810	9810	0
708	20240423	091000	1256560	9810	9810	9810	9810	0
709	20240423	090900	1256560	9810	9810	9810	9810	0
710	20240423	090800	1256560	9810	9810	9810	9810	0
711	20240423	090700	1256560	9810	9810	9810	9810	1
712	20240423	090600	1246750	9790	9790	9790	9790	0
713	20240423	090500	1246750	9790	9790	9790	9790	0
714	20240423	090400	1246750	9790	9810	9810	9790	2
715	20240423	090300	1227150	9810	9810	9810	9810	30
716	20240423	090200	932850	9810	9810	9810	9810	0
717	20240423	090100	932850	9810	9810	9810	9810	0
718	20240423	090000	932850	9810	9820	9820	9810	95